Hikma Pharmaceuticals PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1,942.00 | 1,952.00 | 1,913.00 | 1,930.00 | 1,764.64 | 175,673 |
| 2024-06-07 | 1,972.00 | 1,982.00 | 1,948.78 | 1,949.00 | 1,782.01 | 236,598 |
| 2024-06-06 | 1,968.00 | 1,976.00 | 1,946.00 | 1,973.00 | 1,803.95 | 213,548 |
| 2024-06-05 | 1,988.00 | 2,008.00 | 1,972.00 | 1,976.00 | 1,806.69 | 320,447 |
| 2024-06-04 | 1,958.00 | 1,988.00 | 1,946.00 | 1,984.00 | 1,814.01 | 277,847 |
| 2024-06-03 | 1,947.00 | 1,970.00 | 1,926.00 | 1,959.00 | 1,791.15 | 281,937 |
| 2024-05-31 | 1,922.00 | 1,936.00 | 1,904.00 | 1,930.00 | 1,764.64 | 1,597,912 |
| 2024-05-30 | 1,890.00 | 1,923.99 | 1,857.00 | 1,913.00 | 1,749.09 | 325,327 |
| 2024-05-29 | 1,916.00 | 1,927.00 | 1,898.00 | 1,907.00 | 1,743.61 | 442,777 |
| 2024-05-28 | 1,969.00 | 1,981.00 | 1,905.00 | 1,905.00 | 1,741.78 | 253,041 |
| 2024-05-24 | 1,942.00 | 1,958.00 | 1,937.42 | 1,958.00 | 1,790.24 | 159,271 |
| 2024-05-23 | 1,940.00 | 1,971.00 | 1,940.00 | 1,959.00 | 1,791.15 | 259,477 |
| 2024-05-22 | 1,926.00 | 1,948.00 | 1,904.00 | 1,939.00 | 1,772.86 | 602,872 |
| 2024-05-21 | 1,967.00 | 1,973.80 | 1,926.00 | 1,932.00 | 1,766.46 | 281,094 |
| 2024-05-20 | 1,984.00 | 1,984.00 | 1,962.00 | 1,973.00 | 1,803.95 | 116,701 |
| 2024-05-17 | 1,983.00 | 1,991.00 | 1,969.00 | 1,978.00 | 1,808.52 | 219,724 |
| 2024-05-16 | 2,030.00 | 2,034.00 | 1,979.00 | 1,983.00 | 1,813.09 | 233,264 |
| 2024-05-15 | 2,014.00 | 2,036.00 | 2,010.00 | 2,028.00 | 1,854.24 | 238,648 |
| 2024-05-14 | 2,014.00 | 2,025.98 | 1,993.00 | 2,002.00 | 1,830.47 | 178,229 |
| 2024-05-13 | 1,991.00 | 2,012.00 | 1,969.00 | 2,012.00 | 1,839.61 | 306,738 |
| 2024-05-10 | 1,987.00 | 2,008.00 | 1,979.00 | 1,994.00 | 1,823.15 | 215,582 |
| 2024-05-09 | 1,967.00 | 1,990.00 | 1,966.00 | 1,981.00 | 1,811.27 | 427,675 |
| 2024-05-08 | 1,963.00 | 1,994.00 | 1,959.00 | 1,973.00 | 1,803.95 | 385,812 |
| 2024-05-07 | 1,994.00 | 2,000.00 | 1,956.00 | 1,956.00 | 1,788.41 | 330,344 |
| 2024-05-03 | 1,937.00 | 1,977.00 | 1,927.00 | 1,960.00 | 1,792.06 | 299,387 |
| 2024-05-02 | 1,938.00 | 1,942.00 | 1,924.00 | 1,925.00 | 1,760.06 | 300,010 |
| 2024-05-01 | 1,902.00 | 1,935.00 | 1,902.00 | 1,935.00 | 1,769.21 | 230,275 |
| 2024-04-30 | 1,937.00 | 1,947.00 | 1,916.00 | 1,924.00 | 1,759.15 | 384,706 |
| 2024-04-29 | 1,921.00 | 1,930.00 | 1,901.00 | 1,930.00 | 1,764.64 | 344,261 |
| 2024-04-26 | 1,861.00 | 1,920.00 | 1,861.00 | 1,913.00 | 1,749.09 | 522,492 |
| 2024-04-25 | 1,750.00 | 1,882.00 | 1,750.00 | 1,854.00 | 1,695.15 | 760,985 |
| 2024-04-24 | 1,818.00 | 1,838.00 | 1,804.00 | 1,813.00 | 1,657.66 | 365,955 |
| 2024-04-23 | 1,825.00 | 1,832.00 | 1,813.00 | 1,819.00 | 1,663.15 | 396,910 |
| 2024-04-22 | 1,825.00 | 1,830.00 | 1,816.00 | 1,818.00 | 1,662.23 | 420,962 |
| 2024-04-19 | 1,786.00 | 1,807.00 | 1,763.00 | 1,799.00 | 1,644.86 | 466,727 |
| 2024-04-18 | 1,792.00 | 1,801.00 | 1,769.00 | 1,789.00 | 1,635.72 | 1,087,265 |
| 2024-04-17 | 1,774.00 | 1,792.00 | 1,762.00 | 1,774.00 | 1,622.00 | 386,939 |
| 2024-04-16 | 1,793.00 | 1,800.00 | 1,760.00 | 1,786.00 | 1,632.97 | 799,100 |
| 2024-04-15 | 1,798.00 | 1,814.00 | 1,796.00 | 1,807.00 | 1,652.17 | 299,802 |
| 2024-04-12 | 1,825.00 | 1,835.57 | 1,801.00 | 1,803.00 | 1,648.52 | 350,351 |
| 2024-04-11 | 1,772.00 | 1,818.00 | 1,772.00 | 1,817.00 | 1,661.32 | 453,677 |
| 2024-04-10 | 1,813.00 | 1,824.00 | 1,786.00 | 1,788.00 | 1,634.80 | 447,185 |
| 2024-04-09 | 1,841.00 | 1,841.00 | 1,816.00 | 1,817.00 | 1,661.32 | 368,436 |
| 2024-04-08 | 1,835.00 | 1,857.00 | 1,834.00 | 1,839.00 | 1,681.43 | 267,659 |
| 2024-04-05 | 1,858.00 | 1,864.00 | 1,839.00 | 1,863.00 | 1,703.38 | 443,993 |
| 2024-04-04 | 1,824.00 | 1,879.00 | 1,814.00 | 1,871.00 | 1,710.69 | 475,228 |
| 2024-04-03 | 1,866.00 | 1,871.00 | 1,844.00 | 1,869.00 | 1,708.86 | 388,349 |
| 2024-04-02 | 1,906.00 | 1,906.00 | 1,869.00 | 1,880.00 | 1,718.92 | 737,412 |
| 2024-03-28 | 1,903.00 | 1,938.00 | 1,887.50 | 1,918.50 | 1,754.12 | 504,023 |
| 2024-03-27 | 1,865.50 | 1,880.50 | 1,855.00 | 1,880.50 | 1,719.38 | 300,689 |
| 2024-03-26 | 1,893.50 | 1,898.00 | 1,857.50 | 1,864.50 | 1,704.75 | 431,871 |
| 2024-03-25 | 1,914.50 | 1,922.50 | 1,880.50 | 1,883.00 | 1,721.66 | 876,861 |
| 2024-03-22 | 1,879.50 | 1,919.00 | 1,879.50 | 1,915.50 | 1,751.38 | 677,775 |
| 2024-03-21 | 1,929.00 | 1,940.00 | 1,823.50 | 1,873.50 | 1,712.98 | 871,058 |
| 2024-03-20 | 1,920.00 | 1,963.00 | 1,920.00 | 1,948.00 | 1,747.13 | 604,121 |
| 2024-03-19 | 1,882.00 | 1,913.00 | 1,881.00 | 1,913.00 | 1,715.74 | 993,937 |
| 2024-03-18 | 1,846.50 | 1,885.50 | 1,841.50 | 1,883.00 | 1,688.83 | 498,395 |
| 2024-03-15 | 1,853.00 | 1,866.50 | 1,846.50 | 1,847.00 | 1,656.55 | 1,151,054 |
| 2024-03-14 | 1,870.50 | 1,881.50 | 1,853.50 | 1,865.00 | 1,672.69 | 383,546 |
| 2024-03-13 | 1,926.00 | 1,932.00 | 1,875.00 | 1,875.00 | 1,681.66 | 1,048,272 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.2909 GBP |
| 2026-03-19 | 0.3529 GBP |
| 2025-08-14 | 0.2701 GBP |
| 2025-03-20 | 0.3721 GBP |
| 2024-08-15 | 0.2427 GBP |
| 2024-03-21 | 0.3714 GBP |
| 2023-08-10 | 0.1988 GBP |
| 2023-03-23 | 0.2952 GBP |
| 2022-08-18 | 0.1600 GBP |
| 2022-03-17 | 0.2600 GBP |
| 2021-08-19 | 0.1300 GBP |
| 2021-03-18 | 0.2470 GBP |
| 2020-08-20 | 0.1200 GBP |
| 2020-03-19 | 0.2422 GBP |
| 2019-08-22 | 0.1400 GBP |
| 2019-04-04 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.